Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.73 | 13.06 | 12.54 | 12.59 | 1,450,263 | -0.42(-3.23%) |
Sep 29, 2011 | 13.09 | 13.14 | 12.72 | 13.01 | 2,100,541 | +0.28(+2.20%) |
Sep 28, 2011 | 13.54 | 13.61 | 12.66 | 12.73 | 1,263,805 | -0.82(-6.05%) |
Sep 27, 2011 | 13.34 | 13.99 | 13.31 | 13.55 | 1,135,639 | +0.54(+4.15%) |
Sep 26, 2011 | 12.98 | 13.17 | 12.32 | 13.01 | 814,456 | +0.13(+1.01%) |
Sep 23, 2011 | 12.86 | 12.97 | 12.54 | 12.88 | 2,391,661 | -0.10(-0.77%) |
Sep 22, 2011 | 13.62 | 13.74 | 12.71 | 12.98 | 1,541,243 | -1.15(-8.14%) |
Sep 21, 2011 | 14.87 | 15.11 | 14.11 | 14.13 | 1,049,048 | -0.81(-5.42%) |
Sep 20, 2011 | 15.59 | 15.66 | 14.86 | 14.94 | 965,764 | -0.58(-3.74%) |
Sep 19, 2011 | 15.26 | 15.73 | 15.04 | 15.52 | 643,985 | -0.10(-0.64%) |
Sep 16, 2011 | 15.65 | 15.90 | 15.45 | 15.62 | 847,807 | +0.07(+0.45%) |
Sep 15, 2011 | 16.02 | 16.03 | 15.21 | 15.55 | 1,018,205 | -0.30(-1.89%) |
Sep 14, 2011 | 16.06 | 16.22 | 15.54 | 15.85 | 1,125,091 | -0.01(-0.06%) |
Sep 13, 2011 | 15.22 | 15.91 | 15.08 | 15.86 | 995,128 | +0.71(+4.69%) |
Sep 12, 2011 | 14.70 | 15.18 | 14.62 | 15.15 | 1,202,132 | -0.40(-2.57%) |
Sep 09, 2011 | 15.97 | 16.13 | 15.38 | 15.55 | 960,625 | -0.62(-3.83%) |
Sep 08, 2011 | 16.49 | 16.74 | 16.08 | 16.17 | 882,860 | -0.40(-2.41%) |
Sep 07, 2011 | 16.47 | 16.80 | 16.28 | 16.57 | 1,084,931 | +0.53(+3.30%) |
Sep 06, 2011 | 15.67 | 16.11 | 15.27 | 16.04 | 1,217,075 | -0.09(-0.56%) |
Sep 02, 2011 | 16.20 | 16.62 | 15.97 | 16.13 | 1,191,082 | -0.46(-2.77%) |
Sep 01, 2011 | 16.76 | 17.00 | 16.47 | 16.59 | 1,084,054 | -0.26(-1.54%) |
Aug 31, 2011 | 17.00 | 17.00 | 16.30 | 16.85 | 1,699,471 | -0.03(-0.18%) |
Aug 30, 2011 | 16.04 | 17.17 | 15.93 | 16.88 | 1,960,550 | +0.79(+4.91%) |
Aug 29, 2011 | 15.65 | 16.20 | 15.61 | 16.09 | 1,334,066 | +0.70(+4.55%) |
Aug 26, 2011 | 14.92 | 15.52 | 14.64 | 15.39 | 699,275 | +0.32(+2.12%) |
Aug 25, 2011 | 15.63 | 15.94 | 15.01 | 15.07 | 866,068 | -0.41(-2.65%) |
Aug 24, 2011 | 15.24 | 15.59 | 14.83 | 15.48 | 707,450 | +0.20(+1.31%) |
Aug 23, 2011 | 14.46 | 15.36 | 14.32 | 15.28 | 1,197,195 | +0.94(+6.56%) |
Aug 22, 2011 | 14.84 | 14.94 | 14.30 | 14.34 | 1,139,645 | -0.12(-0.83%) |
Aug 19, 2011 | 14.49 | 15.11 | 14.27 | 14.46 | 815,797 | -0.33(-2.23%) |
Aug 18, 2011 | 15.22 | 15.41 | 14.61 | 14.79 | 1,151,944 | -1.05(-6.63%) |
Aug 17, 2011 | 15.69 | 16.55 | 15.69 | 15.84 | 1,396,969 | +0.24(+1.54%) |
Aug 16, 2011 | 15.77 | 15.82 | 15.25 | 15.60 | 1,135,423 | -0.34(-2.13%) |
Aug 15, 2011 | 15.35 | 16.08 | 15.35 | 15.94 | 1,364,334 | +0.76(+5.01%) |
Aug 12, 2011 | 15.52 | 15.63 | 14.31 | 15.18 | 2,735,750 | -0.48(-3.07%) |
Aug 11, 2011 | 14.26 | 16.01 | 14.17 | 15.66 | 2,845,681 | +1.50(+10.59%) |
Aug 10, 2011 | 14.57 | 14.83 | 14.11 | 14.16 | 1,363,250 | -0.62(-4.19%) |
Aug 09, 2011 | 14.83 | 14.82 | 13.44 | 14.78 | 1,503,693 | +1.03(+7.49%) |
Aug 08, 2011 | 14.83 | 15.24 | 13.74 | 13.75 | 1,899,067 | -1.78(-11.46%) |
Aug 05, 2011 | 15.32 | 15.97 | 14.50 | 15.53 | 1,962,915 | +0.37(+2.44%) |
Aug 04, 2011 | 16.51 | 16.51 | 15.13 | 15.16 | 2,078,614 | -1.62(-9.65%) |
Aug 03, 2011 | 16.43 | 16.83 | 15.98 | 16.78 | 1,250,419 | +0.35(+2.13%) |
Aug 02, 2011 | 16.71 | 17.02 | 16.35 | 16.43 | 1,601,557 | -0.42(-2.49%) |
Aug 01, 2011 | 17.10 | 17.35 | 16.69 | 16.85 | 1,770,565 | -0.03(-0.18%) |
Jul 29, 2011 | 16.70 | 17.05 | 16.29 | 16.88 | 1,317,222 | -0.05(-0.30%) |
Jul 28, 2011 | 17.17 | 17.38 | 16.88 | 16.93 | 1,034,549 | -0.27(-1.57%) |
Jul 27, 2011 | 17.81 | 17.81 | 16.93 | 17.20 | 1,573,641 | -0.68(-3.80%) |
Jul 26, 2011 | 18.08 | 18.20 | 17.84 | 17.88 | 897,791 | -0.24(-1.32%) |
Jul 25, 2011 | 18.11 | 18.54 | 17.76 | 18.12 | 1,330,797 | -0.25(-1.36%) |
Jul 22, 2011 | 18.51 | 18.54 | 18.34 | 18.37 | 779,856 | -0.14(-0.76%) |
Jul 21, 2011 | 18.02 | 18.72 | 17.83 | 18.51 | 2,117,747 | +0.58(+3.23%) |
Jul 20, 2011 | 18.10 | 18.10 | 17.60 | 17.93 | 1,271,754 | -0.07(-0.39%) |
Jul 19, 2011 | 17.24 | 18.09 | 17.16 | 18.00 | 1,662,978 | +0.91(+5.32%) |
Jul 18, 2011 | 17.22 | 17.27 | 16.89 | 17.09 | 1,300,681 | -0.24(-1.38%) |
Jul 15, 2011 | 17.25 | 17.34 | 16.80 | 17.33 | 1,212,976 | +0.53(+3.15%) |
Jul 14, 2011 | 17.89 | 17.94 | 16.75 | 16.80 | 1,689,964 | -1.01(-5.67%) |
Jul 13, 2011 | 17.70 | 18.00 | 17.57 | 17.81 | 1,171,965 | +0.16(+0.91%) |
Jul 12, 2011 | 17.40 | 17.78 | 17.15 | 17.65 | 1,422,401 | +0.25(+1.44%) |
Jul 11, 2011 | 17.27 | 17.42 | 17.04 | 17.40 | 1,325,350 | -0.08(-0.46%) |
Jul 08, 2011 | 16.70 | 17.52 | 16.62 | 17.48 | 1,425,114 | +0.48(+2.82%) |
Jul 07, 2011 | 16.87 | 17.34 | 16.86 | 17.00 | 1,363,054 | +0.32(+1.92%) |
Jul 06, 2011 | 17.16 | 17.30 | 16.52 | 16.68 | 1,520,359 | -0.54(-3.14%) |
Jul 05, 2011 | 17.11 | 17.41 | 16.78 | 17.22 | 1,529,082 | +0.25(+1.47%) |
Jul 01, 2011 | 17.18 | 17.23 | 16.19 | 16.97 | 4,344,196 | -0.73(-4.12%) |
Jun 30, 2011 | 18.49 | 18.54 | 17.23 | 17.70 | 2,838,084 | -0.80(-4.32%) |
Jun 29, 2011 | 18.00 | 18.54 | 17.85 | 18.50 | 1,396,784 | +0.55(+3.06%) |
Jun 28, 2011 | 17.64 | 18.02 | 17.64 | 17.95 | 982,970 | +0.31(+1.76%) |
Jun 27, 2011 | 17.80 | 18.00 | 17.36 | 17.64 | 1,054,222 | -0.15(-0.84%) |
Jun 24, 2011 | 17.70 | 18.06 | 17.62 | 17.79 | 2,208,969 | +0.10(+0.57%) |
Jun 23, 2011 | 17.35 | 17.69 | 17.03 | 17.69 | 880,301 | +0.11(+0.63%) |
Jun 22, 2011 | 17.74 | 18.16 | 17.54 | 17.58 | 776,141 | -0.19(-1.07%) |
Jun 21, 2011 | 17.08 | 17.92 | 17.01 | 17.77 | 1,324,197 | +0.82(+4.84%) |
Jun 20, 2011 | 16.92 | 17.00 | 16.90 | 16.95 | 1,136,994 | -0.36(-2.08%) |
Jun 17, 2011 | 17.94 | 17.99 | 17.13 | 17.31 | 2,313,835 | +0.24(+1.41%) |
Jun 16, 2011 | 18.67 | 18.67 | 15.77 | 17.07 | 4,171,051 | -1.57(-8.42%) |
Jun 15, 2011 | 18.57 | 18.91 | 18.25 | 18.64 | 1,558,183 | -0.18(-0.96%) |
Jun 14, 2011 | 18.26 | 18.83 | 17.94 | 18.82 | 1,168,047 | +0.74(+4.09%) |
Jun 13, 2011 | 18.57 | 18.72 | 17.86 | 18.08 | 884,289 | -0.12(-0.66%) |
Jun 10, 2011 | 18.21 | 18.83 | 18.07 | 18.20 | 2,111,878 | +0.10(+0.55%) |
Jun 09, 2011 | 17.85 | 18.10 | 17.63 | 18.10 | 1,215,643 | +0.38(+2.14%) |
Jun 08, 2011 | 17.95 | 18.06 | 17.69 | 17.72 | 891,626 | -0.25(-1.39%) |
Jun 07, 2011 | 18.21 | 18.21 | 17.94 | 17.97 | 696,002 | -0.05(-0.28%) |
Jun 06, 2011 | 18.37 | 18.53 | 17.93 | 18.02 | 896,709 | -0.40(-2.17%) |
Jun 03, 2011 | 18.73 | 18.75 | 18.37 | 18.42 | 1,041,863 | +0.88(+5.02%) |
May 24, 2011 | 17.60 | 17.93 | 17.53 | 17.54 | 798,137 | -0.04(-0.23%) |
May 23, 2011 | 17.74 | 17.88 | 17.42 | 17.58 | 997,438 | -0.49(-2.71%) |
May 20, 2011 | 17.45 | 18.16 | 17.35 | 18.07 | 1,912,606 | +0.52(+2.96%) |
May 19, 2011 | 17.67 | 17.87 | 17.27 | 17.55 | 1,264,290 | -0.05(-0.28%) |
May 18, 2011 | 17.32 | 17.89 | 17.19 | 17.60 | 1,831,946 | +0.40(+2.33%) |
May 17, 2011 | 17.53 | 17.66 | 16.89 | 17.20 | 2,282,907 | -0.38(-2.16%) |
May 16, 2011 | 17.37 | 18.09 | 17.30 | 17.58 | 2,812,992 | +0.35(+2.03%) |
May 13, 2011 | 17.23 | 17.39 | 16.79 | 17.23 | 4,893,382 | +1.46(+9.26%) |
May 12, 2011 | 15.64 | 15.84 | 15.22 | 15.77 | 1,229,304 | +0.10(+0.64%) |
May 11, 2011 | 15.93 | 15.93 | 15.36 | 15.67 | 1,334,589 | -0.26(-1.63%) |
May 10, 2011 | 15.78 | 15.97 | 15.65 | 15.93 | 1,101,713 | +0.25(+1.59%) |
May 09, 2011 | 15.29 | 15.74 | 15.21 | 15.68 | 786,030 | +0.43(+2.82%) |
May 06, 2011 | 15.01 | 15.42 | 14.95 | 15.25 | 917,067 | +0.42(+2.83%) |
May 05, 2011 | 14.62 | 14.96 | 14.44 | 14.83 | 850,920 | +0.07(+0.47%) |
May 04, 2011 | 15.07 | 15.13 | 14.58 | 14.76 | 854,973 | -0.31(-2.06%) |
May 03, 2011 | 15.61 | 15.63 | 14.94 | 15.07 | 892,269 | -0.56(-3.58%) |
May 02, 2011 | 15.67 | 15.68 | 15.58 | 15.63 | 1,173,052 | -0.54(-3.34%) |
Apr 29, 2011 | 16.18 | 16.28 | 16.09 | 16.17 | 401,963 | -0.02(-0.12%) |
Apr 28, 2011 | 15.97 | 16.26 | 15.93 | 16.19 | 832,599 | +0.19(+1.19%) |
Apr 27, 2011 | 15.57 | 16.09 | 15.37 | 16.00 | 1,043,804 | +0.40(+2.56%) |
Apr 26, 2011 | 15.29 | 15.72 | 15.17 | 15.60 | 729,932 | +0.30(+1.96%) |
Apr 25, 2011 | 15.34 | 15.35 | 15.17 | 15.30 | 547,003 | -0.10(-0.65%) |
Apr 21, 2011 | 15.60 | 15.64 | 15.28 | 15.40 | 595,814 | -0.08(-0.52%) |
Apr 20, 2011 | 15.52 | 15.63 | 15.30 | 15.48 | 667,147 | +0.15(+0.98%) |
Apr 19, 2011 | 15.14 | 15.35 | 15.00 | 15.33 | 440,486 | +0.25(+1.66%) |
Apr 18, 2011 | 14.94 | 15.12 | 14.78 | 15.08 | 418,072 | -0.09(-0.59%) |
Apr 15, 2011 | 15.35 | 15.40 | 15.00 | 15.17 | 896,144 | -0.21(-1.37%) |
Apr 14, 2011 | 14.97 | 15.41 | 14.91 | 15.38 | 831,285 | +0.23(+1.52%) |
Apr 13, 2011 | 15.32 | 15.61 | 15.12 | 15.15 | 760,755 | -0.08(-0.53%) |
Apr 12, 2011 | 15.09 | 15.33 | 14.93 | 15.23 | 855,755 | +0.00(+0.00%) |
Apr 11, 2011 | 15.34 | 15.48 | 15.06 | 15.23 | 556,065 | -0.15(-0.98%) |
Apr 08, 2011 | 15.55 | 15.78 | 15.24 | 15.38 | 550,595 | -0.15(-0.97%) |
Apr 07, 2011 | 15.74 | 15.90 | 15.51 | 15.53 | 532,449 | -0.17(-1.08%) |
Apr 06, 2011 | 16.25 | 16.25 | 15.52 | 15.70 | 804,577 | -0.34(-2.12%) |
Apr 05, 2011 | 16.53 | 16.53 | 16.00 | 16.04 | 1,432,154 | +0.20(+1.26%) |
Apr 04, 2011 | 15.97 | 16.07 | 15.74 | 15.84 | 791,749 | -0.05(-0.31%) |
Apr 01, 2011 | 15.48 | 15.95 | 15.42 | 15.89 | 1,050,622 | +0.52(+3.38%) |
Mar 31, 2011 | 15.18 | 15.38 | 15.11 | 15.37 | 1,303,609 | +0.22(+1.45%) |
Mar 30, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 1,029,346 | +0.28(+1.88%) |
Mar 29, 2011 | 14.69 | 14.94 | 14.52 | 14.87 | 875,286 | +0.19(+1.29%) |
Mar 28, 2011 | 14.70 | 14.75 | 14.57 | 14.68 | 454,175 | +0.04(+0.27%) |
Mar 25, 2011 | 14.55 | 14.76 | 14.53 | 14.64 | 759,131 | +0.09(+0.62%) |
Mar 24, 2011 | 14.56 | 14.75 | 14.44 | 14.55 | 830,669 | +0.05(+0.34%) |
Mar 23, 2011 | 14.29 | 14.57 | 14.08 | 14.50 | 950,204 | +0.16(+1.12%) |
Mar 22, 2011 | 14.46 | 14.46 | 14.17 | 14.34 | 559,575 | -0.06(-0.42%) |
Mar 21, 2011 | 14.40 | 14.42 | 14.21 | 14.40 | 1,015,780 | +0.55(+3.97%) |
Mar 18, 2011 | 13.81 | 14.02 | 13.75 | 13.85 | 1,564,899 | +0.16(+1.17%) |
Mar 17, 2011 | 13.63 | 13.88 | 13.50 | 13.69 | 868,924 | +0.24(+1.78%) |
Mar 16, 2011 | 13.59 | 13.66 | 13.25 | 13.45 | 1,007,556 | -0.21(-1.54%) |
Mar 15, 2011 | 13.57 | 13.80 | 13.55 | 13.66 | 1,030,381 | -0.22(-1.59%) |
Mar 14, 2011 | 13.71 | 13.97 | 13.51 | 13.88 | 983,801 | +0.13(+0.95%) |
Mar 11, 2011 | 13.78 | 14.05 | 13.72 | 13.75 | 750,698 | -0.10(-0.72%) |
Mar 10, 2011 | 14.29 | 14.29 | 13.80 | 13.85 | 1,391,181 | -0.61(-4.22%) |
Mar 09, 2011 | 14.54 | 14.60 | 14.33 | 14.46 | 724,026 | -0.08(-0.55%) |
Mar 08, 2011 | 14.47 | 14.65 | 14.21 | 14.54 | 928,879 | +0.04(+0.28%) |
Mar 07, 2011 | 14.76 | 14.82 | 14.17 | 14.50 | 1,647,888 | -0.29(-1.96%) |
Mar 04, 2011 | 14.28 | 14.80 | 14.25 | 14.79 | 2,189,880 | +0.62(+4.38%) |
Mar 03, 2011 | 14.07 | 14.64 | 14.00 | 14.17 | 2,172,745 | +0.17(+1.21%) |
Mar 02, 2011 | 13.80 | 14.02 | 13.55 | 14.00 | 2,047,697 | +0.20(+1.45%) |
Mar 01, 2011 | 13.98 | 14.00 | 13.61 | 13.80 | 2,015,718 | -0.09(-0.65%) |
Feb 28, 2011 | 14.20 | 14.40 | 13.87 | 13.89 | 3,791,037 | -0.23(-1.63%) |
Feb 25, 2011 | 14.20 | 14.34 | 14.01 | 14.12 | 1,350,052 | +0.03(+0.21%) |
Feb 24, 2011 | 13.82 | 14.19 | 13.82 | 14.09 | 1,551,280 | +0.18(+1.29%) |
Feb 23, 2011 | 14.05 | 14.23 | 13.73 | 13.91 | 1,591,675 | -0.08(-0.57%) |
Feb 22, 2011 | 14.40 | 14.47 | 13.95 | 13.99 | 1,042,614 | -0.52(-3.58%) |
Feb 18, 2011 | 14.73 | 14.75 | 14.41 | 14.51 | 643,059 | -0.16(-1.09%) |
Feb 17, 2011 | 14.75 | 14.86 | 14.56 | 14.67 | 962,762 | -0.08(-0.54%) |
Feb 16, 2011 | 14.74 | 14.94 | 14.61 | 14.75 | 456,739 | +0.01(+0.07%) |
Feb 15, 2011 | 14.98 | 15.06 | 14.69 | 14.74 | 1,131,686 | -0.32(-2.12%) |
Feb 14, 2011 | 15.11 | 15.40 | 14.96 | 15.06 | 1,523,675 | +0.17(+1.14%) |
Feb 11, 2011 | 14.59 | 14.93 | 14.55 | 14.89 | 1,002,256 | +0.11(+0.74%) |
Feb 10, 2011 | 14.40 | 14.80 | 14.22 | 14.78 | 1,126,560 | +0.27(+1.86%) |
Feb 09, 2011 | 14.46 | 14.60 | 14.33 | 14.51 | 1,049,341 | -0.01(-0.07%) |
Feb 08, 2011 | 14.31 | 14.52 | 14.26 | 14.52 | 845,212 | +0.26(+1.82%) |
Feb 07, 2011 | 14.26 | 14.69 | 14.18 | 14.26 | 1,570,213 | +0.28(+2.00%) |
Feb 04, 2011 | 13.58 | 14.04 | 13.50 | 13.98 | 1,320,787 | +0.43(+3.17%) |
Feb 03, 2011 | 13.53 | 13.71 | 13.31 | 13.55 | 701,581 | +0.02(+0.15%) |
Feb 02, 2011 | 13.82 | 13.95 | 13.49 | 13.53 | 987,600 | -0.31(-2.24%) |
Feb 01, 2011 | 13.68 | 13.95 | 13.55 | 13.84 | 1,037,531 | +0.29(+2.14%) |
Jan 31, 2011 | 13.66 | 13.84 | 13.43 | 13.55 | 2,120,651 | -0.15(-1.09%) |
Jan 28, 2011 | 13.59 | 13.85 | 13.28 | 13.70 | 15,495,367 | +0.74(+5.71%) |
Jan 27, 2011 | 12.88 | 13.11 | 12.52 | 12.96 | 1,966,223 | +0.03(+0.23%) |
Jan 26, 2011 | 12.71 | 13.05 | 12.56 | 12.93 | 1,090,853 | +0.28(+2.21%) |
Jan 25, 2011 | 12.66 | 12.70 | 12.31 | 12.65 | 692,139 | -0.04(-0.32%) |
Jan 24, 2011 | 12.92 | 13.18 | 12.50 | 12.69 | 876,250 | -0.92(-6.76%) |
Jan 21, 2011 | 12.92 | 13.93 | 12.92 | 13.61 | 1,881,696 | +0.68(+5.26%) |
Jan 20, 2011 | 12.28 | 13.00 | 11.92 | 12.93 | 1,723,244 | +0.53(+4.27%) |
Jan 19, 2011 | 12.85 | 12.88 | 12.30 | 12.40 | 560,489 | -0.46(-3.58%) |
Jan 18, 2011 | 12.74 | 12.97 | 12.50 | 12.86 | 362,559 | +0.08(+0.63%) |
Jan 14, 2011 | 12.95 | 13.01 | 12.73 | 12.78 | 350,932 | -0.19(-1.46%) |
Jan 13, 2011 | 12.98 | 13.08 | 12.81 | 12.97 | 281,713 | -0.01(-0.08%) |
Jan 12, 2011 | 12.79 | 13.05 | 12.77 | 12.98 | 690,348 | +0.32(+2.53%) |
Jan 11, 2011 | 12.53 | 12.71 | 12.48 | 12.66 | 457,684 | +0.17(+1.36%) |
Jan 10, 2011 | 12.47 | 12.58 | 12.33 | 12.49 | 434,027 | -0.07(-0.56%) |
Jan 07, 2011 | 12.60 | 12.60 | 12.35 | 12.56 | 423,982 | +0.01(+0.08%) |
Jan 06, 2011 | 12.89 | 12.98 | 12.34 | 12.55 | 440,774 | -0.31(-2.41%) |
Jan 05, 2011 | 12.11 | 13.09 | 12.01 | 12.86 | 1,029,364 | +0.77(+6.37%) |
Jan 04, 2011 | 13.36 | 13.36 | 11.94 | 12.09 | 1,368,705 | -1.60(-11.69%) |
Jan 03, 2011 | 13.43 | 13.80 | 13.19 | 13.69 | 731,892 | +0.41(+3.09%) |
Dec 31, 2010 | 13.49 | 13.60 | 13.25 | 13.28 | 361,562 | -0.21(-1.56%) |
Dec 30, 2010 | 13.24 | 13.65 | 13.17 | 13.49 | 265,303 | +0.20(+1.50%) |
Dec 29, 2010 | 13.55 | 13.68 | 13.29 | 13.29 | 250,386 | -0.28(-2.06%) |
Dec 28, 2010 | 13.50 | 13.69 | 13.33 | 13.57 | 245,582 | +0.10(+0.74%) |
Dec 27, 2010 | 13.41 | 13.58 | 13.27 | 13.47 | 114,868 | -0.02(-0.15%) |
Dec 23, 2010 | 13.58 | 13.65 | 13.46 | 13.49 | 225,456 | -0.10(-0.74%) |
Dec 22, 2010 | 13.43 | 13.78 | 13.41 | 13.59 | 360,221 | +0.17(+1.27%) |
Dec 21, 2010 | 13.31 | 13.55 | 13.28 | 13.42 | 540,305 | +0.20(+1.51%) |
Dec 20, 2010 | 13.09 | 13.33 | 13.05 | 13.22 | 358,818 | +0.16(+1.23%) |
Dec 17, 2010 | 13.15 | 13.15 | 12.78 | 13.06 | 667,641 | -0.09(-0.68%) |
Dec 16, 2010 | 12.90 | 13.15 | 12.72 | 13.15 | 397,757 | +0.24(+1.86%) |
Dec 15, 2010 | 13.19 | 13.39 | 12.89 | 12.91 | 349,226 | -0.28(-2.12%) |
Dec 14, 2010 | 13.16 | 13.32 | 13.10 | 13.19 | 295,279 | +0.03(+0.23%) |
Dec 13, 2010 | 13.20 | 13.39 | 13.07 | 13.16 | 370,391 | +0.01(+0.08%) |
Dec 10, 2010 | 12.92 | 13.16 | 12.87 | 13.15 | 464,213 | +0.24(+1.86%) |
Dec 09, 2010 | 12.89 | 12.94 | 12.73 | 12.91 | 342,074 | +0.12(+0.94%) |
Dec 08, 2010 | 12.84 | 12.95 | 12.78 | 12.79 | 398,380 | -0.02(-0.16%) |
Dec 07, 2010 | 12.78 | 12.99 | 12.72 | 12.81 | 512,553 | +0.16(+1.26%) |
Dec 06, 2010 | 12.49 | 12.68 | 12.34 | 12.65 | 384,213 | +0.11(+0.88%) |
Dec 03, 2010 | 12.44 | 12.55 | 12.17 | 12.54 | 396,665 | +0.03(+0.24%) |
Dec 02, 2010 | 12.16 | 12.51 | 12.14 | 12.51 | 408,359 | +0.37(+3.05%) |
Dec 01, 2010 | 11.83 | 12.23 | 11.82 | 12.14 | 604,183 | +0.57(+4.91%) |
Nov 30, 2010 | 11.73 | 11.87 | 11.48 | 11.57 | 934,017 | -0.33(-2.76%) |
Nov 29, 2010 | 11.86 | 12.08 | 11.57 | 11.90 | 793,474 | -0.08(-0.67%) |
Nov 26, 2010 | 11.83 | 12.09 | 11.74 | 11.98 | 170,234 | +0.07(+0.59%) |
Nov 24, 2010 | 11.69 | 11.91 | 11.91 | 11.91 | 613,542 | +0.40(+3.48%) |
Nov 23, 2010 | 11.57 | 11.61 | 11.34 | 11.51 | 686,250 | -0.23(-1.96%) |
Nov 22, 2010 | 11.80 | 11.89 | 11.52 | 11.74 | 376,226 | -0.16(-1.34%) |
Nov 19, 2010 | 11.82 | 11.98 | 11.50 | 11.90 | 452,938 | +0.00(+0.00%) |
Nov 18, 2010 | 11.85 | 11.94 | 11.74 | 11.90 | 418,613 | +0.19(+1.62%) |
Nov 17, 2010 | 12.01 | 12.05 | 11.62 | 11.71 | 650,254 | -0.30(-2.50%) |
Nov 16, 2010 | 11.92 | 12.33 | 11.82 | 12.01 | 703,825 | -0.01(-0.08%) |
Nov 15, 2010 | 12.16 | 12.20 | 11.96 | 12.02 | 1,072,877 | -0.08(-0.66%) |
Nov 12, 2010 | 12.45 | 12.66 | 12.09 | 12.10 | 886,332 | -0.43(-3.43%) |
Nov 11, 2010 | 11.21 | 13.00 | 10.56 | 12.53 | 1,503,627 | +0.50(+4.16%) |
Nov 10, 2010 | 11.52 | 12.04 | 11.47 | 12.03 | 1,818,603 | +0.50(+4.34%) |
Nov 09, 2010 | 11.03 | 11.81 | 10.77 | 11.53 | 2,193,713 | +1.23(+11.94%) |
Nov 08, 2010 | 10.40 | 10.59 | 10.20 | 10.30 | 695,113 | -0.18(-1.72%) |
Nov 05, 2010 | 10.40 | 10.55 | 10.32 | 10.48 | 348,558 | +0.09(+0.87%) |
Nov 04, 2010 | 10.37 | 10.47 | 9.990 | 10.39 | 816,291 | +0.17(+1.66%) |
Nov 03, 2010 | 10.23 | 10.23 | 9.970 | 10.22 | 488,998 | +0.03(+0.29%) |
Nov 02, 2010 | 10.18 | 10.29 | 10.07 | 10.19 | 405,148 | +0.13(+1.29%) |
Nov 01, 2010 | 10.08 | 10.29 | 9.890 | 10.06 | 434,825 | +0.05(+0.50%) |
Oct 29, 2010 | 9.940 | 10.12 | 9.870 | 10.01 | 384,579 | +0.04(+0.40%) |
Oct 28, 2010 | 10.03 | 10.07 | 9.790 | 9.970 | 206,771 | +0.05(+0.50%) |
Oct 27, 2010 | 9.920 | 9.960 | 9.760 | 9.920 | 329,822 | -0.02(-0.20%) |
Oct 25, 2010 | 9.940 | 10.13 | 9.760 | 9.940 | 295,189 | +0.11(+1.12%) |
Oct 22, 2010 | 9.850 | 9.960 | 9.765 | 9.830 | 319,788 | +0.00(+0.00%) |
Oct 21, 2010 | 10.04 | 10.20 | 9.800 | 9.830 | 609,181 | -0.12(-1.21%) |
Oct 20, 2010 | 9.910 | 10.08 | 9.860 | 9.950 | 447,241 | +0.10(+1.02%) |
Oct 19, 2010 | 9.840 | 9.910 | 9.710 | 9.850 | 850,464 | -0.17(-1.70%) |
Oct 18, 2010 | 10.03 | 10.09 | 9.900 | 10.02 | 512,344 | +0.01(+0.10%) |
Oct 15, 2010 | 9.980 | 10.06 | 9.830 | 10.01 | 860,150 | +0.14(+1.42%) |
Oct 14, 2010 | 9.990 | 10.00 | 9.720 | 9.870 | 572,545 | -0.11(-1.10%) |
Oct 13, 2010 | 9.780 | 10.19 | 9.780 | 9.980 | 1,052,145 | +0.23(+2.36%) |
Oct 12, 2010 | 10.00 | 10.00 | 9.690 | 9.750 | 533,409 | -0.25(-2.50%) |
Oct 11, 2010 | 9.410 | 10.07 | 9.380 | 10.00 | 1,223,303 | +0.68(+7.30%) |
Oct 08, 2010 | 9.320 | 9.420 | 8.780 | 9.320 | 1,063,762 | +0.56(+6.39%) |
Oct 07, 2010 | 8.830 | 8.930 | 8.720 | 8.760 | 1,632 | -0.03(-0.34%) |
Oct 06, 2010 | 8.580 | 8.810 | 8.580 | 8.790 | 376,579 | +0.19(+2.21%) |
Oct 05, 2010 | 8.420 | 8.600 | 8.320 | 8.600 | 380,998 | +0.29(+3.49%) |
Oct 04, 2010 | 8.520 | 8.580 | 8.270 | 8.310 | 382,981 | -0.21(-2.46%) |